Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 19, 2022 | 23.97 | 24.46 | 23.52 | 24.35 | 86,296 | +0.35(+1.46%) |
May 18, 2022 | 23.94 | 24.25 | 23.58 | 24.00 | 75,822 | -0.06(-0.25%) |
May 17, 2022 | 24.26 | 24.47 | 23.79 | 24.06 | 84,249 | +0.31(+1.31%) |
May 16, 2022 | 24.07 | 24.13 | 23.33 | 23.75 | 73,646 | -0.16(-0.67%) |
May 13, 2022 | 24.50 | 25.05 | 23.66 | 23.91 | 209,065 | +0.44(+1.87%) |
May 12, 2022 | 23.05 | 24.48 | 22.75 | 23.47 | 123,634 | +0.28(+1.21%) |
May 11, 2022 | 24.76 | 24.76 | 23.14 | 23.19 | 96,644 | -1.31(-5.35%) |
May 10, 2022 | 23.94 | 24.82 | 23.86 | 24.50 | 76,707 | +1.06(+4.52%) |
May 09, 2022 | 24.96 | 25.64 | 23.09 | 23.44 | 109,486 | -1.56(-6.24%) |
May 06, 2022 | 25.51 | 25.52 | 24.67 | 25.00 | 91,765 | -0.55(-2.15%) |
May 05, 2022 | 25.68 | 26.25 | 24.78 | 25.55 | 83,660 | -0.16(-0.62%) |
May 04, 2022 | 26.32 | 26.32 | 24.81 | 25.71 | 55,958 | -0.21(-0.81%) |
May 03, 2022 | 25.86 | 26.75 | 25.35 | 25.92 | 99,523 | +0.39(+1.53%) |
May 02, 2022 | 25.48 | 25.79 | 24.84 | 25.53 | 60,205 | +0.15(+0.59%) |
Apr 29, 2022 | 25.12 | 26.40 | 25.12 | 25.38 | 53,992 | +0.15(+0.59%) |
Apr 28, 2022 | 24.70 | 25.29 | 23.95 | 25.23 | 23,782 | +0.85(+3.49%) |
Apr 27, 2022 | 24.24 | 24.88 | 23.62 | 24.38 | 29,980 | +0.10(+0.41%) |
Apr 26, 2022 | 24.63 | 25.24 | 23.74 | 24.28 | 32,036 | -0.29(-1.18%) |
Apr 25, 2022 | 24.17 | 24.62 | 23.41 | 24.57 | 19,829 | +0.31(+1.28%) |
Apr 22, 2022 | 24.70 | 24.70 | 23.64 | 24.26 | 25,568 | -0.35(-1.42%) |
Apr 21, 2022 | 25.83 | 26.05 | 24.39 | 24.61 | 27,633 | -0.87(-3.41%) |
Apr 20, 2022 | 25.76 | 26.90 | 25.40 | 25.48 | 47,404 | +0.06(+0.24%) |
Apr 19, 2022 | 23.73 | 25.88 | 23.55 | 25.42 | 41,711 | +1.68(+7.08%) |
Apr 18, 2022 | 23.37 | 23.81 | 22.77 | 23.74 | 32,527 | +0.04(+0.17%) |
Apr 14, 2022 | 24.99 | 25.21 | 23.22 | 23.70 | 29,776 | -1.14(-4.59%) |
Apr 13, 2022 | 25.50 | 25.50 | 24.67 | 24.84 | 29,511 | +0.28(+1.14%) |
Apr 12, 2022 | 24.35 | 26.07 | 24.35 | 24.56 | 79,828 | +0.19(+0.78%) |
Apr 11, 2022 | 24.42 | 25.03 | 23.81 | 24.37 | 29,618 | +0.01(+0.04%) |
Apr 08, 2022 | 24.00 | 24.55 | 23.50 | 24.36 | 39,543 | +0.33(+1.37%) |
Apr 07, 2022 | 23.14 | 24.32 | 23.14 | 24.03 | 15,800 | +1.04(+4.52%) |
Apr 06, 2022 | 22.55 | 23.03 | 21.89 | 22.99 | 35,465 | +0.45(+2.00%) |
Apr 05, 2022 | 24.04 | 24.04 | 22.31 | 22.54 | 37,812 | -1.26(-5.29%) |
Apr 04, 2022 | 25.28 | 25.28 | 23.54 | 23.80 | 31,908 | -1.48(-5.85%) |
Apr 01, 2022 | 24.75 | 26.00 | 24.37 | 25.28 | 55,739 | +0.72(+2.93%) |
Mar 31, 2022 | 24.09 | 25.10 | 24.09 | 24.56 | 37,236 | +0.30(+1.24%) |
Mar 30, 2022 | 24.86 | 25.25 | 23.93 | 24.26 | 41,785 | -0.59(-2.37%) |
Mar 29, 2022 | 24.29 | 25.10 | 24.02 | 24.85 | 30,619 | +0.89(+3.71%) |
Mar 28, 2022 | 23.55 | 24.04 | 23.42 | 23.96 | 16,862 | +0.07(+0.29%) |
Mar 25, 2022 | 24.41 | 25.23 | 23.69 | 23.89 | 15,540 | -0.54(-2.21%) |
Mar 24, 2022 | 25.04 | 25.26 | 24.10 | 24.43 | 25,536 | -0.61(-2.44%) |
Mar 23, 2022 | 24.77 | 25.83 | 23.94 | 25.04 | 61,640 | +0.07(+0.28%) |
Mar 22, 2022 | 23.75 | 25.02 | 23.59 | 24.97 | 73,611 | +1.28(+5.40%) |
Mar 21, 2022 | 25.07 | 25.26 | 23.12 | 23.69 | 48,208 | -1.36(-5.43%) |
Mar 18, 2022 | 25.50 | 25.80 | 25.05 | 25.05 | 167,310 | -0.82(-3.17%) |
Mar 17, 2022 | 25.05 | 26.10 | 24.74 | 25.87 | 37,661 | +0.89(+3.56%) |
Mar 16, 2022 | 25.59 | 26.59 | 24.61 | 24.98 | 72,615 | -0.33(-1.30%) |
Mar 15, 2022 | 24.43 | 25.36 | 24.40 | 25.31 | 45,951 | +0.76(+3.10%) |
Mar 14, 2022 | 22.79 | 24.69 | 22.78 | 24.55 | 148,878 | +1.75(+7.68%) |
Mar 11, 2022 | 22.39 | 23.48 | 21.20 | 22.80 | 291,163 | -0.64(-2.73%) |
Mar 10, 2022 | 22.95 | 24.10 | 22.66 | 23.44 | 117,454 | -0.01(-0.04%) |
Mar 09, 2022 | 22.09 | 23.75 | 22.09 | 23.45 | 29,939 | +1.48(+6.74%) |
Mar 08, 2022 | 20.51 | 22.50 | 20.45 | 21.97 | 46,485 | +1.59(+7.80%) |
Mar 07, 2022 | 20.84 | 20.90 | 20.20 | 20.38 | 66,357 | -0.57(-2.72%) |
Mar 04, 2022 | 21.37 | 21.37 | 20.81 | 20.95 | 124,224 | -0.53(-2.47%) |
Mar 03, 2022 | 22.46 | 22.47 | 21.31 | 21.48 | 72,471 | -0.95(-4.24%) |
Mar 02, 2022 | 21.95 | 22.54 | 21.88 | 22.43 | 48,253 | +0.59(+2.70%) |